APA.AXAPA.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8.64 | $8.69 | $8.60 | $8.68 | 180,235 |
| 1/15/2026 | $8.71 | $8.71 | $8.62 | $8.67 | 2.39M |
| 1/14/2026 | $8.65 | $8.72 | $8.62 | $8.71 | 3.78M |
| 1/13/2026 | $8.54 | $8.66 | $8.45 | $8.60 | 2.79M |
| 1/12/2026 | $8.76 | $8.78 | $8.58 | $8.58 | 3.21M |
| 1/9/2026 | $8.83 | $8.86 | $8.75 | $8.78 | 1.85M |
| 1/8/2026 | $8.89 | $8.90 | $8.75 | $8.83 | 2.37M |
| 1/7/2026 | $8.79 | $8.87 | $8.76 | $8.82 | 2.43M |
| 1/6/2026 | $9.10 | $9.10 | $8.69 | $8.77 | 4.21M |
| 1/5/2026 | $9.00 | $9.14 | $8.99 | $9.03 | 2.02M |
| 1/2/2026 | $9.00 | $9.12 | $9.00 | $9.04 | 1.14M |
| 12/31/2025 | $9.05 | $9.09 | $8.97 | $8.97 | 1.98M |
| 12/30/2025 | $9.22 | $9.22 | $9.04 | $9.06 | 1.97M |
| 12/29/2025 | $9.36 | $9.43 | $9.33 | $9.37 | 3.69M |
| 12/24/2025 | $9.29 | $9.36 | $9.29 | $9.34 | 768,315 |
| 12/23/2025 | $9.27 | $9.35 | $9.12 | $9.35 | 1.81M |
| 12/22/2025 | $9.26 | $9.30 | $9.19 | $9.28 | 2.07M |
| 12/19/2025 | $9.37 | $9.40 | $9.29 | $9.31 | 7.53M |
| 12/18/2025 | $9.23 | $9.41 | $9.15 | $9.25 | 4.47M |
| 12/17/2025 | $9.05 | $9.14 | $9.05 | $9.14 | 2.79M |
| 12/16/2025 | $9.08 | $9.14 | $9.02 | $9.12 | 2.58M |
| 12/15/2025 | $9.09 | $9.14 | $9.02 | $9.07 | 2.92M |
| 12/12/2025 | $9.06 | $9.19 | $9.06 | $9.12 | 2.98M |
| 12/11/2025 | $9.09 | $9.16 | $9.03 | $9.09 | 2.66M |
| 12/10/2025 | $9.09 | $9.18 | $9.07 | $9.10 | 3.33M |
| 12/9/2025 | $9.18 | $9.20 | $9.06 | $9.11 | 3.37M |
| 12/8/2025 | $9.25 | $9.27 | $9.17 | $9.25 | 1.96M |
| 12/5/2025 | $9.28 | $9.32 | $9.24 | $9.32 | 2.02M |
| 12/4/2025 | $9.30 | $9.37 | $9.26 | $9.34 | 2.85M |
| 12/3/2025 | $9.17 | $9.29 | $9.17 | $9.29 | 5.92M |
| 12/2/2025 | $9.30 | $9.30 | $9.17 | $9.18 | 4.74M |
| 12/1/2025 | $9.27 | $9.28 | $9.16 | $9.22 | 1.89M |
| 11/28/2025 | $9.18 | $9.26 | $9.17 | $9.26 | 2.40M |
| 11/27/2025 | $9.20 | $9.26 | $9.16 | $9.22 | 1.82M |
| 11/26/2025 | $9.28 | $9.30 | $9.17 | $9.23 | 4.06M |
| 11/25/2025 | $9.41 | $9.46 | $9.26 | $9.32 | 2.59M |
| 11/24/2025 | $9.25 | $9.49 | $9.25 | $9.47 | 8.08M |
| 11/21/2025 | $9.23 | $9.27 | $9.15 | $9.24 | 2.47M |
| 11/20/2025 | $9.27 | $9.35 | $9.20 | $9.28 | 2.98M |
| 11/19/2025 | $9.37 | $9.40 | $9.25 | $9.35 | 2.72M |
| 11/18/2025 | $9.30 | $9.39 | $9.26 | $9.30 | 2.99M |
| 11/17/2025 | $9.30 | $9.38 | $9.21 | $9.27 | 2.43M |
| 11/14/2025 | $9.25 | $9.42 | $9.18 | $9.37 | 2.26M |
| 11/13/2025 | $9.45 | $9.47 | $9.25 | $9.35 | 4.38M |
| 11/12/2025 | $9.41 | $9.45 | $9.34 | $9.43 | 4.38M |
| 11/11/2025 | $9.36 | $9.43 | $9.36 | $9.42 | 3.10M |
| 11/10/2025 | $9.38 | $9.40 | $9.29 | $9.35 | 2.28M |
| 11/9/2025 | $9.34 | $9.35 | $9.29 | $9.35 | 2.08M |
| 11/7/2025 | $9.28 | $9.36 | $9.26 | $9.35 | 2.10M |
| 11/6/2025 | $9.23 | $9.30 | $9.22 | $9.27 | 2.48M |
| 11/5/2025 | $9.14 | $9.27 | $9.14 | $9.21 | 2.21M |
| 11/4/2025 | $9.17 | $9.21 | $9.06 | $9.12 | 1.98M |
| 11/3/2025 | $9.13 | $9.24 | $9.08 | $9.17 | 2.10M |
| 10/31/2025 | $9.08 | $9.21 | $9.08 | $9.18 | 2.89M |
| 10/30/2025 | $9.18 | $9.23 | $9.10 | $9.11 | 2.89M |
| 10/29/2025 | $9.25 | $9.26 | $9.15 | $9.22 | 2.45M |
| 10/28/2025 | $9.16 | $9.24 | $9.15 | $9.20 | 2.30M |
| 10/27/2025 | $9.15 | $9.18 | $9.09 | $9.16 | 1.77M |
| 10/24/2025 | $9.03 | $9.20 | $9.03 | $9.12 | 2.43M |
| 10/23/2025 | $9.00 | $9.15 | $8.97 | $9.10 | 8.86M |
| 10/22/2025 | $8.97 | $9.05 | $8.90 | $9.02 | 8.22M |
| 10/21/2025 | $9.09 | $9.10 | $9.01 | $9.06 | 3.08M |
| 10/20/2025 | $9.05 | $9.10 | $9.01 | $9.09 | 2.94M |